KWSKeywords Studios Plc05/26/2017
LAST:

 814.5
CHANGE:
 10.00
OPEN:
830.0
HIGH:
830.0
ASK:
0.0
VOLUME:
243,064
CHANGE(%):
1.21
PREV:
824.5
LOW:
805.0
BID:
795.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/26/17830.0830.0805.0814.5243,0640
05/25/17840.0840.0815.0824.5304,1510
05/24/17844.0844.0815.0820.05,989,4670
05/23/17850.0874.0836.0859.0304,6680
05/22/17785.0860.0785.0842.0333,7470
05/19/17775.0804.5756.5800.0400,4840
05/18/17796.0799.5760.0763.5261,6540
05/17/17824.0824.0790.0792.0383,8440
05/16/17800.0830.0773.5821.5322,5830
05/15/17770.0782.5770.0775.0237,3890
FUNDAMENTALS
Sector:
Industry:
52wk range:255.50 - 874.00
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,21050.08
DJI21,080-30.01
SP5002,41610.03
DAX12,614-150.12
FTSE7,525-230.30
NI22519,678-50.02
CAC405,297-360.67
GLD1,26700.02
BDI1,200494.26
HSI25,702620.24